Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.810 | 2.890 | 2.650 | 2.720 | 1,990,662 | -0.15(-5.23%) |
Oct 29, 2009 | 2.670 | 2.900 | 2.640 | 2.870 | 2,246,844 | +0.26(+9.96%) |
Oct 28, 2009 | 2.850 | 2.850 | 2.600 | 2.610 | 2,923,699 | -0.25(-8.74%) |
Oct 27, 2009 | 2.870 | 2.953 | 2.830 | 2.860 | 1,445,773 | -0.06(-2.05%) |
Oct 26, 2009 | 3.060 | 3.180 | 2.870 | 2.920 | 2,723,876 | -0.11(-3.63%) |
Oct 23, 2009 | 3.050 | 3.060 | 2.960 | 3.030 | 2,995,917 | -0.06(-1.94%) |
Oct 22, 2009 | 2.820 | 3.100 | 2.790 | 3.090 | 4,440,457 | +0.29(+10.36%) |
Oct 21, 2009 | 2.680 | 2.900 | 2.650 | 2.800 | 2,266,126 | +0.13(+4.87%) |
Oct 20, 2009 | 2.670 | 2.680 | 2.660 | 2.670 | 1,232,855 | -0.10(-3.61%) |
Oct 19, 2009 | 2.750 | 2.820 | 2.680 | 2.770 | 1,367,751 | +0.09(+3.36%) |
Oct 16, 2009 | 2.720 | 2.729 | 2.661 | 2.680 | 760,157 | -0.03(-1.11%) |
Oct 15, 2009 | 2.750 | 2.760 | 2.700 | 2.710 | 992,512 | -0.08(-2.87%) |
Oct 14, 2009 | 2.780 | 2.800 | 2.730 | 2.790 | 1,701,394 | +0.06(+2.20%) |
Oct 13, 2009 | 2.650 | 2.750 | 2.630 | 2.730 | 1,514,168 | +0.06(+2.25%) |
Oct 12, 2009 | 2.700 | 2.730 | 2.650 | 2.670 | 1,566,974 | +0.04(+1.52%) |
Oct 09, 2009 | 2.510 | 2.660 | 2.510 | 2.630 | 1,859,586 | +0.03(+1.15%) |
Oct 08, 2009 | 2.580 | 2.620 | 2.500 | 2.600 | 2,955,023 | +0.07(+2.77%) |
Oct 07, 2009 | 2.580 | 2.580 | 2.460 | 2.530 | 3,119,958 | -0.07(-2.69%) |
Oct 06, 2009 | 2.660 | 2.680 | 2.580 | 2.600 | 1,379,367 | +0.01(+0.38%) |
Oct 05, 2009 | 2.550 | 2.610 | 2.500 | 2.590 | 1,171,570 | +0.10(+4.02%) |
Oct 02, 2009 | 2.400 | 2.550 | 2.400 | 2.490 | 1,153,464 | -0.02(-0.80%) |
Oct 01, 2009 | 2.650 | 2.670 | 2.510 | 2.510 | 1,004,189 | -0.15(-5.64%) |
Sep 30, 2009 | 2.570 | 2.660 | 2.500 | 2.660 | 1,215,031 | +0.13(+5.14%) |
Sep 29, 2009 | 2.510 | 2.570 | 2.500 | 2.530 | 692,973 | -0.01(-0.39%) |
Sep 28, 2009 | 2.510 | 2.570 | 2.460 | 2.540 | 1,208,676 | +0.07(+2.83%) |
Sep 25, 2009 | 2.420 | 2.550 | 2.420 | 2.470 | 1,304,749 | -0.04(-1.59%) |
Sep 24, 2009 | 2.600 | 2.670 | 2.470 | 2.510 | 2,346,148 | -0.09(-3.46%) |
Sep 23, 2009 | 2.700 | 2.730 | 2.600 | 2.600 | 1,669,395 | -0.13(-4.76%) |
Sep 22, 2009 | 2.670 | 2.770 | 2.660 | 2.730 | 1,157,242 | +0.08(+3.02%) |
Sep 21, 2009 | 2.700 | 2.700 | 2.570 | 2.650 | 2,619,651 | -0.07(-2.57%) |
Sep 18, 2009 | 2.840 | 2.840 | 2.660 | 2.720 | 1,527,283 | -0.03(-1.09%) |
Sep 17, 2009 | 2.770 | 2.850 | 2.670 | 2.750 | 3,190,405 | +0.03(+1.11%) |
Sep 16, 2009 | 2.680 | 2.760 | 2.620 | 2.720 | 2,912,579 | +0.10(+3.81%) |
Sep 15, 2009 | 2.590 | 2.620 | 2.550 | 2.620 | 904,860 | +0.05(+1.95%) |
Sep 14, 2009 | 2.600 | 2.600 | 2.520 | 2.570 | 718,329 | -0.03(-1.15%) |
Sep 11, 2009 | 2.700 | 2.730 | 2.560 | 2.600 | 1,740,366 | -0.06(-2.26%) |
Sep 10, 2009 | 2.620 | 2.660 | 2.560 | 2.660 | 1,395,857 | +0.08(+3.10%) |
Sep 09, 2009 | 2.700 | 2.700 | 2.550 | 2.580 | 1,241,657 | -0.06(-2.27%) |
Sep 08, 2009 | 2.650 | 2.670 | 2.600 | 2.640 | 2,137,578 | +0.10(+3.94%) |
Sep 04, 2009 | 2.530 | 2.560 | 2.490 | 2.540 | 1,224,508 | +0.02(+0.79%) |
Sep 03, 2009 | 2.520 | 2.580 | 2.430 | 2.520 | 1,858,044 | +0.09(+3.70%) |
Sep 02, 2009 | 2.310 | 2.450 | 2.270 | 2.430 | 2,612,056 | +0.10(+4.31%) |
Sep 01, 2009 | 2.410 | 2.490 | 2.290 | 2.329 | 2,399,199 | -0.09(-3.74%) |
Aug 31, 2009 | 2.480 | 2.560 | 2.390 | 2.420 | 2,431,451 | -0.15(-5.84%) |
Aug 28, 2009 | 2.700 | 2.700 | 2.550 | 2.570 | 1,978,417 | -0.01(-0.39%) |
Aug 27, 2009 | 2.620 | 2.620 | 2.430 | 2.580 | 2,444,500 | -0.03(-1.15%) |
Aug 26, 2009 | 2.640 | 2.660 | 2.550 | 2.610 | 1,767,117 | -0.06(-2.25%) |
Aug 25, 2009 | 2.720 | 2.770 | 2.650 | 2.670 | 1,587,241 | -0.06(-2.20%) |
Aug 24, 2009 | 2.690 | 2.780 | 2.670 | 2.730 | 2,745,590 | +0.12(+4.60%) |
Aug 21, 2009 | 2.520 | 2.640 | 2.510 | 2.610 | 2,371,461 | +0.11(+4.40%) |
Aug 20, 2009 | 2.470 | 2.510 | 2.450 | 2.500 | 1,221,081 | +0.04(+1.63%) |
Aug 19, 2009 | 2.380 | 2.520 | 2.350 | 2.460 | 1,724,645 | +0.01(+0.41%) |
Aug 18, 2009 | 2.440 | 2.520 | 2.420 | 2.450 | 1,430,628 | +0.13(+5.61%) |
Aug 17, 2009 | 2.450 | 2.470 | 2.200 | 2.320 | 3,363,349 | -0.30(-11.45%) |
Aug 14, 2009 | 2.700 | 2.760 | 2.560 | 2.620 | 3,116,810 | -0.05(-1.87%) |
Aug 13, 2009 | 2.520 | 2.690 | 2.500 | 2.670 | 3,498,978 | +0.20(+8.10%) |
Aug 12, 2009 | 2.470 | 2.500 | 2.370 | 2.470 | 2,895,320 | +0.06(+2.49%) |
Aug 11, 2009 | 2.370 | 2.450 | 2.370 | 2.410 | 3,184,699 | -0.01(-0.41%) |
Aug 10, 2009 | 2.420 | 2.550 | 2.360 | 2.420 | 3,039,957 | -0.03(-1.22%) |
Aug 07, 2009 | 2.400 | 2.540 | 2.380 | 2.450 | 4,327,119 | +0.08(+3.38%) |
Aug 06, 2009 | 2.350 | 2.390 | 2.290 | 2.370 | 2,015,678 | +0.04(+1.72%) |
Aug 05, 2009 | 2.300 | 2.400 | 2.210 | 2.330 | 2,440,530 | +0.03(+1.30%) |
Aug 04, 2009 | 2.200 | 2.320 | 2.110 | 2.300 | 3,366,356 | +0.09(+4.19%) |